Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | CNY | 5.14 | 5.43 | 5.07 | 5.38 | 5.38 | +0.2 (+3.86%) | 41,042,442 |
3 Sep 2018 | CNY | 5.54 | 5.55 | 5.1 | 5.18 | 5.18 | -0.49 (-8.64%) | 47,469,159 |
31 Aug 2018 | CNY | 5.6 | 5.83 | 5.58 | 5.67 | 5.67 | +0.03 (+0.53%) | 37,020,320 |
30 Aug 2018 | CNY | 5.75 | 5.76 | 5.48 | 5.64 | 5.64 | -0.17 (-2.93%) | 44,373,740 |
29 Aug 2018 | CNY | 5.83 | 5.97 | 5.67 | 5.81 | 5.81 | -0.31 (-5.07%) | 68,894,871 |
28 Aug 2018 | CNY | 5.75 | 6.26 | 5.7 | 6.12 | 6.12 | +0.4 (+6.99%) | 98,301,423 |
27 Aug 2018 | CNY | 5.67 | 5.94 | 5.55 | 5.72 | 5.72 | +0.06 (+1.06%) | 59,379,792 |
24 Aug 2018 | CNY | 6 | 6.07 | 5.55 | 5.66 | 5.66 | -0.47 (-7.67%) | 72,888,017 |
23 Aug 2018 | CNY | 5.71 | 6.26 | 5.63 | 6.13 | 6.13 | +0.36 (+6.24%) | 89,522,291 |
22 Aug 2018 | CNY | 5.4 | 6.09 | 5.37 | 5.77 | 5.77 | +0.23 (+4.15%) | 97,746,896 |
21 Aug 2018 | CNY | 5.43 | 5.77 | 5.26 | 5.54 | 5.54 | -0.16 (-2.81%) | 80,409,374 |
20 Aug 2018 | CNY | 5.61 | 5.8 | 5.37 | 5.7 | 5.7 | +0.17 (+3.07%) | 89,425,430 |
17 Aug 2018 | CNY | 5.7 | 5.94 | 5.35 | 5.53 | 5.53 | -0.32 (-5.47%) | 99,938,004 |
16 Aug 2018 | CNY | 6.19 | 6.66 | 5.75 | 5.85 | 5.85 | -0.54 (-8.45%) | 136,438,380 |
15 Aug 2018 | CNY | 5.78 | 6.39 | 5.67 | 6.39 | 6.39 | +0.58 (+9.98%) | 132,248,714 |
14 Aug 2018 | CNY | 5.36 | 5.81 | 5.33 | 5.81 | 5.81 | +0.53 (+10.04%) | 111,810,189 |
13 Aug 2018 | CNY | 4.72 | 5.28 | 4.69 | 5.28 | 5.28 | +0.48 (+10.00%) | 18,715,788 |
10 Aug 2018 | CNY | 4.74 | 4.82 | 4.7 | 4.8 | 4.8 | +0.04 (+0.84%) | 12,638,560 |
9 Aug 2018 | CNY | 4.56 | 4.84 | 4.5 | 4.76 | 4.76 | +0.15 (+3.25%) | 15,082,120 |
8 Aug 2018 | CNY | 4.75 | 4.78 | 4.59 | 4.61 | 4.61 | -0.14 (-2.95%) | 12,178,648 |
7 Aug 2018 | CNY | 4.56 | 4.77 | 4.5 | 4.75 | 4.75 | +0.26 (+5.79%) | 16,617,241 |
6 Aug 2018 | CNY | 4.43 | 4.72 | 4.42 | 4.49 | 4.49 | +0.03 (+0.67%) | 13,754,596 |
3 Aug 2018 | CNY | 4.53 | 4.61 | 4.45 | 4.46 | 4.46 | -0.06 (-1.33%) | 11,415,512 |
2 Aug 2018 | CNY | 4.74 | 4.8 | 4.41 | 4.52 | 4.52 | -0.38 (-7.76%) | 23,737,958 |
1 Aug 2018 | CNY | 5.03 | 5.12 | 4.87 | 4.9 | 4.9 | -0.16 (-3.16%) | 16,506,700 |
31 Jul 2018 | CNY | 4.98 | 5.14 | 4.9 | 5.06 | 5.06 | +0.13 (+2.64%) | 18,360,634 |
30 Jul 2018 | CNY | 5.11 | 5.11 | 4.85 | 4.93 | 4.93 | -0.18 (-3.52%) | 19,225,002 |
27 Jul 2018 | CNY | 5.26 | 5.29 | 5.11 | 5.11 | 5.11 | -0.2 (-3.77%) | 19,610,176 |
26 Jul 2018 | CNY | 5.25 | 5.45 | 5.12 | 5.31 | 5.31 | +0.11 (+2.12%) | 28,996,023 |
25 Jul 2018 | CNY | 5.15 | 5.34 | 5.15 | 5.2 | 5.2 | +0.1 (+1.96%) | 29,187,833 |